Ametek Inc/ historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	36.390	37.240	36.370	37.230	14.827	1,590,300
2009-11-13	36.060	36.370	35.680	36.260	14.441	787,275
2009-11-12	36.240	36.370	35.680	35.870	14.285	1,393,425
2009-11-11	36.060	36.520	36.010	36.180	14.409	2,370,150
2009-11-10	35.820	36.290	35.750	35.890	14.293	1,285,425
2009-11-09	36.070	36.150	35.590	36.010	14.341	858,375
2009-11-06	35.200	35.820	35.000	35.710	14.222	1,056,825
2009-11-05	35.030	35.790	34.970	35.290	14.054	1,998,225
2009-11-04	35.020	35.150	34.590	34.690	13.815	2,046,600
2009-11-03	35.240	35.620	34.810	34.990	13.935	1,901,250
2009-11-02	35.050	35.920	34.700	35.330	14.070	1,663,875
2009-10-30	35.300	35.620	34.710	34.890	13.895	1,957,275
2009-10-29	35.600	35.720	35.340	35.540	14.154	1,514,700
2009-10-28	35.890	36.110	35.200	35.350	14.078	1,955,250
2009-10-27	37.110	37.690	35.140	35.540	14.154	2,502,225
2009-10-26	36.610	37.220	35.600	35.700	14.218	1,572,525
2009-10-23	36.640	36.870	36.310	36.770	14.644	1,592,550
2009-10-22	36.280	36.820	35.860	36.650	14.596	884,700
2009-10-21	36.170	36.840	36.130	36.180	14.409	1,072,350
2009-10-20	35.980	36.360	35.690	36.340	14.472	1,288,800
2009-10-19	35.640	36.170	35.530	36.050	14.357	594,675
2009-10-16	35.730	35.760	35.310	35.560	14.162	858,150
2009-10-15	35.240	35.900	35.240	35.890	14.293	899,325
2009-10-14	35.190	35.690	34.810	35.620	14.186	1,162,575
2009-10-13	35.010	35.010	34.510	34.740	13.835	808,425
2009-10-12	34.790	35.100	34.650	35.060	13.963	692,550
2009-10-09	34.570	34.770	34.480	34.700	13.819	840,150
2009-10-08	34.480	35.010	34.330	34.750	13.839	1,863,900
2009-10-07	34.300	34.530	34.030	34.230	13.632	904,050
2009-10-06	34.200	34.700	34.020	34.340	13.676	721,350
2009-10-05	33.380	34.070	33.260	33.870	13.489	1,086,750
2009-10-02	34.160	34.340	33.290	33.330	13.274	1,332,450
2009-10-01	34.870	34.870	33.880	34.330	13.672	1,203,075
2009-09-30	35.460	35.750	34.770	34.910	13.903	1,512,000
2009-09-29	35.150	35.590	34.970	35.380	14.090	921,600
2009-09-28	34.720	35.260	34.620	35.000	13.939	1,201,050
2009-09-25	34.850	34.970	34.450	34.660	13.803	1,280,250
2009-09-24	35.600	35.730	34.630	35.000	13.939	1,632,600
2009-09-23	35.720	35.990	35.570	35.570	14.166	915,750
2009-09-22	35.620	35.840	35.270	35.750	14.238	953,775
2009-09-21	35.210	35.560	34.880	35.400	14.098	1,353,375
2009-09-18	36.600	36.600	35.370	35.500	14.138	1,206,900
2009-09-17	35.190	35.710	35.070	35.660	14.202	1,290,375
2009-09-16	35.010	35.210	34.590	35.210	14.022	870,525
2009-09-15	34.800	35.430	34.750	34.940	13.915	1,056,600
2009-09-14	34.500	34.790	34.110	34.650	13.799	1,760,850
2009-09-11	34.450	35.150	34.450	34.880	13.867	2,286,900
2009-09-10	33.580	34.570	33.140	34.480	13.708	1,852,425
2009-09-09	32.320	33.540	32.320	33.420	13.287	1,915,425
2009-09-08	31.950	32.420	31.910	32.400	12.881	1,693,800
2009-09-04	31.170	31.850	31.170	31.810	12.647	1,021,500
2009-09-03	31.560	31.680	31.310	31.400	12.484	2,218,275
2009-09-02	31.120	31.460	30.990	31.330	12.456	1,037,025
2009-09-01	31.330	31.630	30.950	31.140	12.380	1,678,050
2009-08-31	31.290	31.610	30.940	31.480	12.515	2,011,950
2009-08-28	31.710	31.910	30.900	31.430	12.496	966,150
2009-08-27	31.690	31.690	30.990	31.410	12.488	2,180,250
2009-08-26	31.700	31.880	31.420	31.630	12.575	873,225
2009-08-25	31.910	32.140	31.670	31.900	12.682	1,830,600
2009-08-24	31.850	32.080	31.680	31.850	12.663	967,500

← NewerPage 72 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-07-02	3:2
2010-12-22	3:2
2006-11-28	3:2
2004-03-01	2:1

Dividends

Ex-date	Amount
2026-09-15	0.3400 USD
2026-06-15	0.3400 USD
2026-03-16	0.3400 USD
2025-12-05	0.3100 USD
2025-09-15	0.3100 USD
2025-06-13	0.3100 USD
2025-03-14	0.3100 USD
2024-12-06	0.2800 USD
2024-09-16	0.2800 USD
2024-06-14	0.2800 USD
2024-03-07	0.2800 USD
2023-12-07	0.2500 USD
2023-09-13	0.2500 USD
2023-06-09	0.2500 USD
2023-03-09	0.2500 USD
2022-12-06	0.2200 USD
2022-09-13	0.2200 USD
2022-06-09	0.2200 USD
2022-03-09	0.2200 USD
2021-12-07	0.2000 USD
2021-09-13	0.2000 USD
2021-06-11	0.2000 USD
2021-03-12	0.2000 USD
2020-12-04	0.1800 USD
2020-09-11	0.1800 USD
2020-06-11	0.1800 USD
2020-03-12	0.1800 USD
2019-12-05	0.1400 USD
2019-09-13	0.1400 USD
2019-06-13	0.1400 USD
2019-03-14	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.